Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ferroglobe Plc Os (NQ: GSM )

5.170 -0.170 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.9053 0.9441 0.9053 0.9352 205,759 +0.00(+0.34%)
Dec 30, 2019 0.9053 0.9550 0.9053 0.9320 340,317 +0.01(+0.75%)
Dec 27, 2019 0.9252 0.9947 0.9250 0.9250 249,485 -0.02(-2.09%)
Dec 26, 2019 0.8964 0.9450 0.8964 0.9447 241,946 +0.05(+5.48%)
Dec 24, 2019 0.9053 0.9123 0.8158 0.8957 254,309 -0.01(-0.89%)
Dec 23, 2019 0.9150 0.9351 0.8854 0.9037 268,122 -0.00(-0.21%)
Dec 20, 2019 0.9362 0.9646 0.8976 0.9056 198,020 -0.02(-2.32%)
Dec 19, 2019 0.8954 0.9650 0.8954 0.9271 327,617 +0.02(+2.41%)
Dec 18, 2019 0.9352 0.9948 0.9053 0.9053 504,351 -0.03(-3.00%)
Dec 17, 2019 0.9153 1.045 0.9153 0.9333 1,310,728 +0.03(+3.09%)
Dec 16, 2019 0.9205 0.9849 0.8670 0.9053 443,348 -0.09(-8.77%)
Dec 13, 2019 0.9849 0.9948 0.8456 0.9924 527,316 +0.04(+3.91%)
Dec 12, 2019 0.7760 0.9551 0.7242 0.9551 1,036,510 +0.23(+32.60%)
Dec 11, 2019 0.7525 0.7820 0.7164 0.7203 187,798 -0.03(-3.48%)
Dec 10, 2019 0.7461 0.7855 0.7314 0.7462 126,523 -0.01(-0.92%)
Dec 09, 2019 0.7859 0.7859 0.7358 0.7532 291,819 -0.03(-3.44%)
Dec 06, 2019 0.7561 0.8157 0.7461 0.7801 195,406 +0.04(+6.10%)
Dec 05, 2019 0.8954 0.8954 0.6994 0.7352 585,946 -0.00(-0.05%)
Dec 04, 2019 0.6765 0.7756 0.6765 0.7356 513,994 +0.05(+7.16%)
Dec 03, 2019 0.7262 0.7461 0.5770 0.6864 951,564 -0.02(-2.82%)
Dec 02, 2019 0.6665 0.7063 0.6367 0.7063 615,641 +0.07(+11.16%)
Nov 29, 2019 0.6616 0.6616 0.6268 0.6354 165,150 -0.01(-1.27%)
Nov 27, 2019 0.6168 0.6566 0.5870 0.6436 539,378 +0.02(+3.19%)
Nov 26, 2019 0.5571 0.6268 0.5273 0.6237 865,427 +0.08(+14.75%)
Nov 25, 2019 0.5371 0.5472 0.5075 0.5435 323,618 +0.01(+1.07%)
Nov 22, 2019 0.5279 0.5447 0.5256 0.5377 299,241 +0.02(+2.95%)
Nov 21, 2019 0.5472 0.5472 0.5026 0.5223 864,624 -0.00(-0.94%)
Nov 20, 2019 0.5273 0.5571 0.5173 0.5273 435,514 +0.00(+0.32%)
Nov 19, 2019 0.5074 0.5552 0.5074 0.5256 229,580 +0.01(+1.32%)
Nov 18, 2019 0.5696 0.5721 0.5100 0.5187 587,787 -0.05(-8.53%)
Nov 15, 2019 0.5770 0.5969 0.5472 0.5671 268,583 +0.02(+2.91%)
Nov 14, 2019 0.5472 0.5969 0.5372 0.5510 521,530 -0.03(-4.50%)
Nov 13, 2019 0.6074 0.6168 0.5581 0.5770 530,524 -0.04(-5.87%)
Nov 12, 2019 0.6467 0.6467 0.5989 0.6130 536,654 +0.00(+0.10%)
Nov 11, 2019 0.6158 0.6459 0.6070 0.6124 558,198 -0.00(-0.39%)
Nov 08, 2019 0.6461 0.6461 0.6080 0.6148 323,767 -0.04(-5.89%)
Nov 07, 2019 0.6654 0.6654 0.6318 0.6533 222,445 +0.01(+2.34%)
Nov 06, 2019 0.5969 0.6765 0.5969 0.6384 463,741 +0.00(+0.27%)
Nov 05, 2019 0.6367 0.6424 0.6069 0.6367 665,805 +0.01(+1.99%)
Nov 04, 2019 0.6367 0.6757 0.6094 0.6243 895,742 +0.00(+0.40%)
Nov 01, 2019 0.6566 0.6566 0.6003 0.6218 743,932 +0.01(+1.10%)
Oct 31, 2019 0.6379 0.6566 0.6089 0.6150 284,054 -0.02(-3.59%)
Oct 30, 2019 0.6565 0.6764 0.6297 0.6379 337,477 -0.02(-2.85%)
Oct 29, 2019 0.6439 0.6835 0.6198 0.6566 545,015 +0.02(+2.61%)
Oct 28, 2019 0.6670 0.7163 0.6387 0.6399 572,260 -0.02(-2.97%)
Oct 25, 2019 0.6666 0.6960 0.6317 0.6595 806,152 -0.02(-2.23%)
Oct 24, 2019 0.7163 0.7460 0.6595 0.6745 525,630 -0.03(-4.57%)
Oct 23, 2019 0.7063 0.7262 0.6965 0.7068 206,721 -0.01(-1.22%)
Oct 22, 2019 0.7561 0.7561 0.7077 0.7156 489,957 -0.03(-4.54%)
Oct 21, 2019 0.8257 0.8257 0.7362 0.7496 714,172 -0.01(-1.46%)
Oct 18, 2019 0.8257 0.8257 0.7470 0.7608 295,622 -0.03(-3.93%)
Oct 17, 2019 0.7461 0.8057 0.7460 0.7919 1,203,048 +0.04(+5.01%)
Oct 16, 2019 0.7760 0.7959 0.7362 0.7541 414,436 -0.01(-1.06%)
Oct 15, 2019 0.8125 0.8456 0.7561 0.7622 765,410 -0.05(-6.57%)
Oct 14, 2019 0.7959 0.8257 0.7760 0.8158 582,706 +0.02(+2.62%)
Oct 11, 2019 0.7461 0.8158 0.7362 0.7950 2,293,413 +0.11(+15.90%)
Oct 10, 2019 0.7760 0.7859 0.6219 0.6859 2,422,631 -0.10(-12.72%)
Oct 09, 2019 0.7687 0.8198 0.7662 0.7859 950,664 +0.02(+2.60%)
Oct 08, 2019 0.7959 0.8158 0.7660 0.7660 637,453 +0.02(+2.67%)
Oct 07, 2019 0.8755 0.9252 0.7362 0.7461 2,214,662 -0.14(-15.74%)
Oct 04, 2019 0.9899 1.005 0.8739 0.8855 731,166 -0.09(-9.17%)
Oct 03, 2019 1.025 1.035 0.9252 0.9750 597,577 -0.05(-4.85%)
Oct 02, 2019 1.084 1.104 1.015 1.025 344,214 -0.06(-5.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.